股票概览
100.08
+0.35%
+0.35
99.73
开盘价
100.37
最高价
99.15
最低价
21,607
成交量
数据更新至: 2025-03-25
技术指标
101.25
MA5 (5日均线)
101.25
MA10 (10日均线)
99.01
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 99.73 | 100.37 | 99.15 | 100.08 | +0.35% | 21,607 | 215,616,410 |
| 2025-03-24 | 101.19 | 101.47 | 98.88 | 99.73 | -1.52% | 45,921 | 458,601,726 |
| 2025-03-21 | 101.4 | 102.49 | 99.96 | 101.27 | -0.37% | 48,013 | 485,360,529 |
| 2025-03-20 | 103.5 | 103.8 | 101.49 | 101.65 | -1.82% | 44,241 | 452,105,111 |
| 2025-03-19 | 104.77 | 105.24 | 103.15 | 103.53 | -1.62% | 52,117 | 542,589,269 |
| 2025-03-18 | 104.2 | 106.78 | 103.3 | 105.23 | +2.28% | 101,527 | 1,070,719,115 |
| 2025-03-17 | 103.03 | 104.6 | 102.63 | 102.88 | -0.09% | 83,887 | 868,224,122 |
| 2025-03-14 | 97.68 | 103 | 97.39 | 102.97 | +5.83% | 121,941 | 1,222,594,170 |
| 2025-03-13 | 97.86 | 98.26 | 96.8 | 97.3 | -0.55% | 31,420 | 306,244,788 |
| 2025-03-12 | 99.13 | 99.49 | 97.8 | 97.84 | -1.31% | 41,947 | 412,165,991 |
| 2025-03-11 | 95.75 | 99.6 | 95.12 | 99.14 | +2.8% | 89,062 | 872,199,122 |
| 2025-03-10 | 96.5 | 97.3 | 95.6 | 96.44 | +0.41% | 31,865 | 306,842,555 |
| 2025-03-07 | 96.4 | 97 | 95.8 | 96.05 | -0.91% | 34,341 | 330,250,160 |
| 2025-03-06 | 96.5 | 97.28 | 95.95 | 96.93 | +0.97% | 40,460 | 391,396,097 |
| 2025-03-05 | 96.8 | 96.9 | 95.56 | 96 | -0.83% | 28,652 | 274,974,554 |
| 2025-03-04 | 95.2 | 97.5 | 94.76 | 96.8 | +1.27% | 43,233 | 416,401,113 |
| 2025-03-03 | 94.98 | 97.07 | 94.93 | 95.59 | +0.64% | 42,291 | 406,538,248 |
| 2025-02-28 | 97.5 | 98.55 | 94.9 | 94.98 | -3.08% | 62,546 | 603,473,147 |
| 2025-02-27 | 97.65 | 99.08 | 96.91 | 98 | +0.22% | 52,313 | 512,263,569 |
| 2025-02-26 | 96.91 | 97.8 | 96.17 | 97.78 | +0.86% | 49,807 | 482,773,605 |
| 2025-02-25 | 97.62 | 98.29 | 96.68 | 96.95 | -1.65% | 41,421 | 403,561,877 |
| 2025-02-24 | 98.01 | 99.1 | 97.6 | 98.58 | +0.75% | 57,957 | 570,563,825 |
| 2025-02-21 | 97.42 | 98.72 | 96.36 | 97.85 | +0.04% | 58,747 | 572,900,686 |
| 2025-02-20 | 95.76 | 98.9 | 95.49 | 97.81 | +2.13% | 63,856 | 624,524,072 |
| 2025-02-19 | 95.15 | 96.15 | 94.5 | 95.77 | +0.66% | 35,091 | 334,601,872 |
| 2025-02-18 | 96.36 | 97.13 | 94.85 | 95.14 | -1.66% | 39,612 | 380,102,004 |
| 2025-02-17 | 98 | 98.99 | 96.11 | 96.75 | -0.83% | 51,290 | 500,382,468 |
| 2025-02-14 | 96.41 | 97.86 | 96.38 | 97.56 | +0.98% | 44,174 | 429,818,115 |
| 2025-02-13 | 95.7 | 97.3 | 95.5 | 96.61 | +0.65% | 45,645 | 441,788,255 |
| 2025-02-12 | 95.22 | 96.06 | 94.73 | 95.99 | +0.32% | 34,180 | 325,582,332 |
| 2025-02-11 | 96.9 | 96.98 | 94.9 | 95.68 | -1.26% | 33,900 | 323,708,946 |
| 2025-02-10 | 96.55 | 97.08 | 95.76 | 96.9 | +0.4% | 37,142 | 358,583,807 |
| 2025-02-07 | 95 | 97.22 | 94.93 | 96.51 | +1.4% | 50,346 | 485,392,351 |
| 2025-02-06 | 93 | 95.34 | 92.46 | 95.18 | +2.15% | 39,827 | 375,639,989 |
| 2025-02-05 | 93.4 | 93.75 | 92.68 | 93.18 | +0.23% | 24,457 | 227,945,394 |
| 2025-01-27 | 93.61 | 94.8 | 92.86 | 92.97 | -0.16% | 27,686 | 259,324,412 |
| 2025-01-24 | 92.86 | 93.62 | 92.54 | 93.12 | +0.06% | 23,354 | 217,566,726 |
| 2025-01-23 | 93.93 | 94.77 | 93.06 | 93.06 | +0.14% | 23,925 | 224,429,598 |
| 2025-01-22 | 93.37 | 93.67 | 92.28 | 92.93 | -0.82% | 20,574 | 190,920,824 |
| 2025-01-21 | 95.1 | 95.17 | 93.34 | 93.7 | -1.05% | 25,739 | 241,411,168 |
| 2025-01-20 | 94.35 | 95.46 | 94 | 94.69 | +1.33% | 38,095 | 360,524,761 |
| 2025-01-17 | 93.14 | 93.9 | 92.7 | 93.45 | +0.04% | 23,706 | 221,363,466 |
| 2025-01-16 | 94.44 | 95.36 | 93.18 | 93.41 | -0.72% | 28,147 | 264,922,212 |
| 2025-01-15 | 94.6 | 94.66 | 93.6 | 94.09 | -0.63% | 21,178 | 199,142,572 |
| 2025-01-14 | 92.99 | 94.78 | 92.5 | 94.69 | +2.15% | 38,429 | 361,720,075 |
| 2025-01-13 | 91.91 | 92.94 | 91.57 | 92.7 | +0.84% | 22,967 | 212,288,256 |
| 2025-01-10 | 93.74 | 94 | 91.93 | 91.93 | -1.91% | 29,229 | 271,382,272 |
| 2025-01-09 | 94.5 | 94.67 | 93.61 | 93.72 | -0.75% | 21,865 | 205,773,260 |
| 2025-01-08 | 95.1 | 95.56 | 93.27 | 94.43 | -1.06% | 31,694 | 299,002,659 |
| 2025-01-07 | 95.9 | 96.13 | 94.13 | 95.44 | -0.73% | 32,481 | 308,449,991 |
| 2025-01-06 | 95.5 | 97.42 | 95.41 | 96.14 | +1.08% | 36,600 | 352,700,197 |
| 2025-01-03 | 97.19 | 98.6 | 94.81 | 95.11 | -2.14% | 42,203 | 407,158,435 |
| 2025-01-02 | 99.4 | 100.11 | 96.88 | 97.19 | -2.26% | 46,777 | 460,000,717 |
| 2024-12-31 | 101.82 | 101.95 | 99.41 | 99.44 | -2.33% | 38,053 | 382,142,668 |
| 2024-12-30 | 101.41 | 102.95 | 101.06 | 101.81 | +0.49% | 36,478 | 372,348,835 |
| 2024-12-27 | 100.3 | 102.24 | 99.76 | 101.31 | +1.11% | 38,321 | 387,530,267 |
| 2024-12-26 | 100.67 | 100.67 | 100 | 100.2 | -0.46% | 22,224 | 222,941,638 |
| 2024-12-25 | 101.67 | 101.98 | 100.02 | 100.66 | +0.07% | 27,367 | 275,660,582 |
| 2024-12-24 | 99.7 | 100.71 | 99.69 | 100.59 | +0.84% | 29,930 | 300,256,363 |
| 2024-12-23 | 101 | 101.43 | 99.7 | 99.75 | -1.24% | 42,526 | 427,373,215 |
| 2024-12-20 | 101.98 | 102.36 | 100.78 | 101 | -0.96% | 43,156 | 438,043,359 |
| 2024-12-19 | 101.58 | 102.37 | 100.85 | 101.98 | -0.56% | 35,441 | 359,802,464 |
| 2024-12-18 | 103.09 | 103.58 | 102.4 | 102.55 | -0.14% | 29,920 | 307,411,654 |
| 2024-12-17 | 103.1 | 103.78 | 102.5 | 102.69 | -0.95% | 28,601 | 294,741,522 |
| 2024-12-16 | 104.6 | 104.79 | 102.86 | 103.68 | -0.88% | 44,700 | 462,463,783 |
| 2024-12-13 | 107.03 | 107.29 | 104.6 | 104.6 | -3.03% | 64,063 | 676,008,582 |
| 2024-12-12 | 107.18 | 107.93 | 106.36 | 107.87 | +0.44% | 44,574 | 477,602,838 |
| 2024-12-11 | 107.75 | 109.2 | 107.36 | 107.4 | -0.83% | 42,075 | 454,284,208 |
| 2024-12-10 | 110.36 | 111.46 | 107.88 | 108.3 | +1.07% | 61,329 | 673,441,039 |
| 2024-12-09 | 108.87 | 109.36 | 106.5 | 107.15 | -1.02% | 39,469 | 425,037,710 |
| 2024-12-06 | 106.05 | 108.95 | 106.05 | 108.25 | +1.96% | 41,151 | 442,668,806 |
| 2024-12-05 | 107.25 | 107.81 | 105.83 | 106.17 | -1.6% | 39,585 | 422,218,773 |
| 2024-12-04 | 109.35 | 109.36 | 107.34 | 107.9 | -1.42% | 34,386 | 372,351,318 |
| 2024-12-03 | 108.85 | 110.38 | 107.77 | 109.45 | +0.2% | 43,065 | 470,169,115 |
| 2024-12-02 | 107.03 | 110.97 | 106.2 | 109.23 | +1.87% | 55,164 | 599,040,081 |
| 2024-11-29 | 105.62 | 108.68 | 105.62 | 107.22 | +1.54% | 45,048 | 483,129,521 |
| 2024-11-28 | 107.93 | 108.45 | 105.21 | 105.59 | -2.17% | 44,984 | 480,102,253 |
| 2024-11-27 | 106.44 | 108 | 106.12 | 107.93 | +1.25% | 40,723 | 436,137,558 |
| 2024-11-26 | 108.21 | 109.26 | 106.11 | 106.6 | -1.7% | 39,026 | 420,986,059 |
| 2024-11-25 | 109.5 | 110.3 | 107.52 | 108.44 | -1.06% | 49,260 | 537,420,762 |
| 2024-11-22 | 113 | 113.1 | 109.6 | 109.6 | -3.02% | 66,270 | 735,592,233 |
| 2024-11-21 | 113.5 | 114.23 | 112.25 | 113.01 | -0.69% | 42,194 | 477,671,286 |
| 2024-11-20 | 112 | 116.08 | 111.8 | 113.8 | +1.11% | 74,819 | 852,683,815 |
| 2024-11-19 | 112.99 | 113.8 | 109.42 | 112.55 | -0.39% | 75,342 | 841,857,077 |
| 2024-11-18 | 112 | 116.47 | 112 | 112.99 | +2.43% | 103,042 | 1,174,933,910 |
| 2024-11-15 | 111.5 | 112.72 | 110.25 | 110.31 | -1.49% | 58,278 | 650,615,865 |
| 2024-11-14 | 115.74 | 116.65 | 111.82 | 111.98 | -3.25% | 70,178 | 800,458,743 |
| 2024-11-13 | 116.42 | 117.29 | 113.78 | 115.74 | -1.52% | 79,154 | 912,948,072 |
| 2024-11-12 | 114.41 | 120 | 114.04 | 117.53 | +2.76% | 160,393 | 1,894,340,191 |
| 2024-11-11 | 111.67 | 114.38 | 110.24 | 114.37 | +1.14% | 88,046 | 992,640,392 |
| 2024-11-08 | 117.2 | 117.58 | 112.69 | 113.08 | -1.75% | 104,929 | 1,196,545,225 |
| 2024-11-07 | 107.06 | 115.4 | 106.79 | 115.09 | +6.35% | 130,440 | 1,461,132,940 |
| 2024-11-06 | 110 | 111.98 | 107.66 | 108.22 | -0.15% | 98,400 | 1,079,478,937 |
| 2024-11-05 | 106.11 | 108.73 | 104 | 108.38 | +2.14% | 85,572 | 919,134,728 |
| 2024-11-04 | 103.8 | 107.27 | 103.75 | 106.11 | +1.99% | 62,149 | 654,384,758 |
| 2024-11-01 | 103.79 | 108.07 | 103.7 | 104.04 | -0.33% | 71,362 | 751,967,395 |
| 2024-10-31 | 104.43 | 106.3 | 103.35 | 104.38 | -0.55% | 72,355 | 756,148,943 |
| 2024-10-30 | 107.75 | 108.86 | 104.01 | 104.96 | -2.68% | 88,785 | 942,382,525 |
| 2024-10-29 | 111.75 | 115.39 | 107.6 | 107.85 | -3.35% | 129,647 | 1,433,112,717 |
| 2024-10-28 | 103.7 | 112.18 | 103 | 111.59 | +7.55% | 166,386 | 1,808,390,707 |
| 2024-10-25 | 102.06 | 105.89 | 101.86 | 103.76 | +0.92% | 93,322 | 969,731,090 |
| 2024-10-24 | 104.61 | 105.4 | 102.62 | 102.81 | -1.64% | 71,342 | 741,216,633 |
| 2024-10-23 | 104.33 | 106.74 | 103 | 104.52 | +0.21% | 86,982 | 908,635,095 |
| 2024-10-22 | 103.52 | 105.29 | 102.6 | 104.3 | +0.75% | 74,975 | 780,804,704 |
| 2024-10-21 | 103.71 | 106 | 101.6 | 103.52 | +0.81% | 106,865 | 1,105,588,931 |
| 2024-10-18 | 98 | 105.66 | 97.1 | 102.69 | +4.69% | 119,964 | 1,211,516,586 |
| 2024-10-17 | 99.5 | 101.23 | 97.95 | 98.09 | -0.96% | 61,980 | 617,494,328 |
| 2024-10-16 | 99 | 101.5 | 98.25 | 99.04 | -1.41% | 71,645 | 712,255,427 |
| 2024-10-15 | 103.78 | 103.94 | 100.33 | 100.46 | -3.42% | 78,330 | 799,982,486 |
| 2024-10-14 | 104.44 | 105.11 | 100 | 104.02 | +0.01% | 125,149 | 1,283,963,579 |
| 2024-10-11 | 110.5 | 111 | 102.6 | 104.01 | -7.13% | 131,339 | 1,388,610,458 |
| 2024-10-10 | 117.7 | 119.87 | 109.99 | 112 | -4.46% | 167,092 | 1,899,089,405 |
| 2024-10-09 | 119.93 | 125.78 | 115.27 | 117.23 | -3.02% | 228,910 | 2,761,217,317 |
| 2024-10-08 | 120.88 | 120.88 | 115 | 120.88 | +10% | 236,853 | 2,842,999,385 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：